| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,846.47 |
2,866.79 |
2,846.47 |
2,866.79 |
155.0K |
| 09:31 |
2,862.07 |
2,862.07 |
2,851.79 |
2,851.98 |
61.9K |
| 09:32 |
2,852.35 |
2,858.44 |
2,852.35 |
2,857.49 |
17.2K |
| 09:33 |
2,855.08 |
2,859.63 |
2,855.08 |
2,859.52 |
28.2K |
| 09:34 |
2,857.21 |
2,865.95 |
2,857.21 |
2,865.01 |
20.2K |
| 09:35 |
2,865.93 |
2,869.48 |
2,864.12 |
2,864.12 |
19.1K |
| 09:36 |
2,864.42 |
2,868.22 |
2,864.42 |
2,865.63 |
21.6K |
| 09:37 |
2,867.11 |
2,870.97 |
2,867.11 |
2,870.97 |
18.6K |
| 09:38 |
2,873.44 |
2,873.44 |
2,869.41 |
2,869.41 |
32.9K |
| 09:39 |
2,867.13 |
2,868.82 |
2,867.13 |
2,868.82 |
10.5K |
| 09:40 |
2,870.09 |
2,871.35 |
2,870.09 |
2,871.29 |
39.1K |
| 09:41 |
2,872.48 |
2,873.23 |
2,871.35 |
2,873.23 |
31.9K |
| 09:42 |
2,873.26 |
2,873.26 |
2,868.88 |
2,870.79 |
37.4K |
| 09:43 |
2,870.46 |
2,872.16 |
2,870.21 |
2,872.16 |
34.1K |
| 09:44 |
2,872.41 |
2,875.61 |
2,872.41 |
2,875.47 |
116.4K |
| 09:45 |
2,875.36 |
2,875.36 |
2,872.86 |
2,873.35 |
38.4K |
| 09:46 |
2,874.07 |
2,877.00 |
2,874.07 |
2,877.00 |
18.7K |
| 09:47 |
2,877.50 |
2,877.50 |
2,875.64 |
2,876.69 |
19.8K |
| 09:48 |
2,876.12 |
2,876.12 |
2,872.10 |
2,873.18 |
12.7K |
| 09:49 |
2,869.06 |
2,869.06 |
2,866.50 |
2,868.49 |
37.5K |
| 09:50 |
2,873.02 |
2,878.46 |
2,873.02 |
2,875.97 |
33.4K |
| 09:51 |
2,876.47 |
2,876.47 |
2,873.91 |
2,874.81 |
16.9K |
| 09:52 |
2,874.67 |
2,876.37 |
2,874.45 |
2,875.73 |
13.4K |
| 09:53 |
2,872.59 |
2,872.59 |
2,870.44 |
2,870.44 |
22.8K |
| 09:54 |
2,871.41 |
2,874.58 |
2,871.41 |
2,871.93 |
33.8K |
| 09:55 |
2,872.16 |
2,872.65 |
2,871.55 |
2,872.52 |
30.1K |
| 09:56 |
2,873.08 |
2,874.47 |
2,873.08 |
2,874.39 |
27.8K |
| 09:57 |
2,874.30 |
2,874.30 |
2,873.88 |
2,873.88 |
12.5K |
| 09:58 |
2,874.69 |
2,876.05 |
2,874.66 |
2,876.05 |
14.4K |
| 09:59 |
2,876.11 |
2,877.64 |
2,876.11 |
2,877.64 |
42.8K |
| 10:00 |
2,877.50 |
2,878.25 |
2,877.20 |
2,877.20 |
71.5K |
| 10:01 |
2,876.20 |
2,878.62 |
2,876.20 |
2,878.62 |
37.2K |
| 10:02 |
2,878.56 |
2,878.56 |
2,877.23 |
2,877.36 |
24.1K |
| 10:03 |
2,878.91 |
2,878.91 |
2,878.15 |
2,878.15 |
38.3K |
| 10:04 |
2,878.90 |
2,883.55 |
2,878.90 |
2,880.78 |
143.8K |
| 10:05 |
2,880.28 |
2,881.17 |
2,878.81 |
2,879.08 |
16.9K |
| 10:06 |
2,879.58 |
2,879.58 |
2,877.91 |
2,877.91 |
14.6K |
| 10:07 |
2,877.91 |
2,877.91 |
2,877.11 |
2,877.11 |
11.5K |
| 10:08 |
2,876.18 |
2,877.49 |
2,876.18 |
2,877.49 |
11.0K |
| 10:09 |
2,877.02 |
2,878.21 |
2,876.90 |
2,878.21 |
8.2K |
| 10:10 |
2,878.21 |
2,878.32 |
2,877.32 |
2,877.32 |
29.1K |
| 10:11 |
2,877.32 |
2,877.99 |
2,876.63 |
2,877.57 |
13.9K |
| 10:12 |
2,876.46 |
2,878.96 |
2,876.46 |
2,878.96 |
18.7K |
| 10:13 |
2,879.38 |
2,879.68 |
2,878.51 |
2,878.51 |
30.2K |
| 10:14 |
2,878.52 |
2,880.52 |
2,878.52 |
2,880.52 |
54.9K |
| 10:15 |
2,878.43 |
2,878.43 |
2,877.20 |
2,877.20 |
14.4K |
| 10:16 |
2,877.31 |
2,879.36 |
2,877.17 |
2,879.36 |
14.3K |
| 10:17 |
2,879.36 |
2,880.34 |
2,877.95 |
2,877.95 |
43.5K |
| 10:18 |
2,878.12 |
2,878.12 |
2,876.79 |
2,877.12 |
26.9K |
| 10:19 |
2,877.06 |
2,877.06 |
2,872.88 |
2,873.29 |
27.0K |
| 10:20 |
2,873.85 |
2,874.87 |
2,873.85 |
2,874.87 |
288.4K |
| 10:21 |
2,876.09 |
2,876.23 |
2,875.62 |
2,875.90 |
10.4K |
| 10:22 |
2,876.23 |
2,878.34 |
2,876.17 |
2,878.34 |
22.3K |
| 10:23 |
2,876.59 |
2,877.31 |
2,876.04 |
2,877.31 |
9.3K |
| 10:24 |
2,876.98 |
2,876.98 |
2,876.20 |
2,876.20 |
4.0K |
| 10:25 |
2,877.26 |
2,877.31 |
2,876.42 |
2,876.42 |
37.6K |
| 10:26 |
2,878.20 |
2,878.34 |
2,877.69 |
2,878.30 |
32.4K |
| 10:27 |
2,878.21 |
2,878.21 |
2,875.30 |
2,875.44 |
15.4K |
| 10:28 |
2,874.61 |
2,875.77 |
2,874.08 |
2,874.08 |
314.2K |
| 10:29 |
2,874.75 |
2,876.00 |
2,874.75 |
2,876.00 |
15.4K |
| 10:30 |
2,877.30 |
2,878.56 |
2,877.30 |
2,878.56 |
10.1K |
| 10:31 |
2,879.56 |
2,880.47 |
2,879.03 |
2,880.47 |
31.5K |
| 10:32 |
2,880.47 |
2,880.47 |
2,880.08 |
2,880.14 |
10.5K |
| 10:33 |
2,879.67 |
2,881.80 |
2,879.67 |
2,881.25 |
19.0K |
| 10:34 |
2,881.08 |
2,881.22 |
2,880.91 |
2,881.22 |
9.1K |
| 10:35 |
2,881.22 |
2,881.79 |
2,881.18 |
2,881.79 |
11.8K |
| 10:36 |
2,881.90 |
2,881.99 |
2,880.68 |
2,881.64 |
33.4K |
| 10:37 |
2,881.12 |
2,881.12 |
2,879.15 |
2,879.15 |
23.4K |
| 10:38 |
2,878.81 |
2,880.78 |
2,878.81 |
2,880.62 |
9.9K |
| 10:39 |
2,880.95 |
2,881.23 |
2,880.95 |
2,881.09 |
9.9K |
| 10:40 |
2,881.03 |
2,881.48 |
2,879.80 |
2,879.80 |
8.3K |
| 10:41 |
2,879.80 |
2,880.47 |
2,879.77 |
2,880.30 |
9.5K |
| 10:42 |
2,880.47 |
2,880.52 |
2,880.38 |
2,880.52 |
26.5K |
| 10:43 |
2,881.30 |
2,881.58 |
2,881.27 |
2,881.27 |
23.0K |
| 10:44 |
2,880.08 |
2,880.36 |
2,880.08 |
2,880.36 |
38.7K |
| 10:45 |
2,880.17 |
2,880.62 |
2,880.17 |
2,880.62 |
44.0K |
| 10:46 |
2,880.20 |
2,880.87 |
2,878.28 |
2,878.28 |
22.4K |
| 10:47 |
2,878.21 |
2,881.09 |
2,878.21 |
2,881.09 |
22.0K |
| 10:48 |
2,881.56 |
2,881.70 |
2,881.53 |
2,881.53 |
48.0K |
| 10:49 |
2,881.22 |
2,881.22 |
2,878.89 |
2,878.89 |
28.0K |
| 10:50 |
2,876.96 |
2,881.23 |
2,876.96 |
2,881.23 |
55.2K |
| 10:51 |
2,881.23 |
2,881.56 |
2,880.84 |
2,881.56 |
8.9K |
| 10:52 |
2,880.20 |
2,883.95 |
2,880.20 |
2,883.95 |
17.5K |
| 10:53 |
2,883.61 |
2,884.86 |
2,883.50 |
2,884.86 |
37.7K |
| 10:54 |
2,884.08 |
2,884.36 |
2,883.40 |
2,883.40 |
34.3K |
| 10:55 |
2,883.52 |
2,884.60 |
2,883.52 |
2,883.79 |
26.2K |
| 10:56 |
2,883.79 |
2,883.91 |
2,883.57 |
2,883.91 |
13.9K |
| 10:57 |
2,882.60 |
2,882.60 |
2,882.58 |
2,882.58 |
18.2K |
| 10:58 |
2,882.58 |
2,882.58 |
2,881.57 |
2,882.23 |
14.5K |
| 10:59 |
2,882.09 |
2,882.09 |
2,881.12 |
2,881.12 |
4.6K |
| 11:00 |
2,881.01 |
2,881.01 |
2,880.17 |
2,880.59 |
12.9K |
| 11:01 |
2,880.87 |
2,881.25 |
2,879.95 |
2,879.95 |
22.7K |
| 11:02 |
2,880.12 |
2,880.12 |
2,878.92 |
2,879.53 |
9.1K |
| 11:03 |
2,879.59 |
2,879.59 |
2,879.03 |
2,879.03 |
4.1K |
| 11:04 |
2,878.86 |
2,878.86 |
2,878.64 |
2,878.64 |
5.5K |
| 11:05 |
2,878.03 |
2,878.86 |
2,878.03 |
2,878.50 |
22.3K |
| 11:06 |
2,878.69 |
2,878.69 |
2,877.84 |
2,877.84 |
25.9K |
| 11:07 |
2,877.00 |
2,878.31 |
2,877.00 |
2,877.69 |
16.7K |
| 11:08 |
2,877.83 |
2,879.14 |
2,877.83 |
2,879.14 |
7.6K |
| 11:09 |
2,879.14 |
2,879.41 |
2,878.86 |
2,878.86 |
6.6K |
| 11:10 |
2,878.86 |
2,879.19 |
2,878.86 |
2,878.86 |
6.9K |
| 11:11 |
2,879.33 |
2,880.03 |
2,879.05 |
2,879.05 |
32.0K |
| 11:12 |
2,879.05 |
2,881.08 |
2,879.05 |
2,880.53 |
27.0K |
| 11:13 |
2,880.36 |
2,881.38 |
2,880.36 |
2,881.38 |
32.3K |
| 11:14 |
2,881.38 |
2,881.38 |
2,881.05 |
2,881.19 |
15.4K |
| 11:15 |
2,881.30 |
2,882.08 |
2,881.19 |
2,882.08 |
27.8K |
| 11:16 |
2,882.08 |
2,882.08 |
2,881.86 |
2,881.88 |
14.9K |
| 11:17 |
2,882.44 |
2,883.54 |
2,882.44 |
2,883.54 |
30.4K |
| 11:18 |
2,884.10 |
2,884.10 |
2,883.76 |
2,883.93 |
27.4K |
| 11:19 |
2,884.32 |
2,885.10 |
2,884.32 |
2,885.10 |
20.1K |
| 11:20 |
2,883.66 |
2,884.28 |
2,883.03 |
2,883.03 |
29.4K |
| 11:21 |
2,883.41 |
2,884.47 |
2,883.41 |
2,884.11 |
13.8K |
| 11:22 |
2,884.11 |
2,886.56 |
2,884.11 |
2,886.56 |
4.6K |
| 11:23 |
2,886.84 |
2,886.84 |
2,885.40 |
2,885.40 |
12.9K |
| 11:24 |
2,885.12 |
2,885.27 |
2,885.12 |
2,885.27 |
13.5K |
| 11:25 |
2,885.86 |
2,885.86 |
2,883.02 |
2,883.02 |
17.3K |
| 11:26 |
2,883.49 |
2,883.63 |
2,883.46 |
2,883.46 |
7.2K |
| 11:27 |
2,883.85 |
2,884.08 |
2,883.74 |
2,883.74 |
12.4K |
| 11:28 |
2,884.13 |
2,884.13 |
2,882.54 |
2,882.54 |
9.5K |
| 11:29 |
2,881.37 |
2,882.44 |
2,881.21 |
2,882.44 |
28.5K |
| 11:30 |
2,881.93 |
2,881.93 |
2,881.07 |
2,881.62 |
8.3K |
| 11:31 |
2,882.66 |
2,882.66 |
2,881.51 |
2,881.51 |
19.4K |
| 11:32 |
2,882.48 |
2,885.00 |
2,882.48 |
2,885.00 |
32.5K |
| 11:33 |
2,885.08 |
2,885.08 |
2,884.47 |
2,885.06 |
5.9K |
| 11:34 |
2,885.34 |
2,886.45 |
2,885.34 |
2,886.45 |
17.1K |
| 11:35 |
2,887.34 |
2,887.92 |
2,887.34 |
2,887.43 |
45.9K |
| 11:36 |
2,887.49 |
2,888.81 |
2,887.49 |
2,888.81 |
15.7K |
| 11:37 |
2,889.36 |
2,889.36 |
2,888.59 |
2,888.65 |
8.9K |
| 11:38 |
2,888.47 |
2,889.09 |
2,888.40 |
2,888.40 |
31.0K |
| 11:39 |
2,888.40 |
2,888.51 |
2,886.68 |
2,886.68 |
19.6K |
| 11:40 |
2,886.84 |
2,886.84 |
2,885.96 |
2,885.96 |
9.2K |
| 11:41 |
2,885.93 |
2,885.93 |
2,884.40 |
2,885.28 |
15.4K |
| 11:42 |
2,884.12 |
2,884.26 |
2,883.17 |
2,883.17 |
10.8K |
| 11:43 |
2,883.17 |
2,883.17 |
2,880.93 |
2,881.28 |
9.0K |
| 11:44 |
2,881.84 |
2,883.00 |
2,881.84 |
2,883.00 |
6.2K |
| 11:45 |
2,883.30 |
2,883.30 |
2,882.75 |
2,882.75 |
11.5K |
| 11:46 |
2,882.96 |
2,882.96 |
2,881.55 |
2,881.55 |
9.9K |
| 11:47 |
2,880.88 |
2,880.88 |
2,879.04 |
2,879.04 |
6.0K |
| 11:48 |
2,878.90 |
2,879.81 |
2,878.90 |
2,879.81 |
18.7K |
| 11:49 |
2,879.88 |
2,879.93 |
2,879.25 |
2,879.25 |
11.7K |
| 11:50 |
2,879.19 |
2,879.19 |
2,877.99 |
2,878.46 |
13.9K |
| 11:51 |
2,877.66 |
2,877.76 |
2,875.91 |
2,876.24 |
12.2K |
| 11:52 |
2,876.06 |
2,876.71 |
2,876.06 |
2,876.24 |
13.3K |
| 11:53 |
2,876.10 |
2,876.37 |
2,875.61 |
2,876.37 |
13.8K |
| 11:54 |
2,877.26 |
2,877.26 |
2,875.46 |
2,875.46 |
19.5K |
| 11:55 |
2,875.29 |
2,875.82 |
2,874.45 |
2,875.82 |
17.0K |
| 11:56 |
2,875.82 |
2,875.82 |
2,875.26 |
2,875.43 |
10.5K |
| 11:57 |
2,875.29 |
2,876.23 |
2,875.29 |
2,875.92 |
2.2K |
| 11:58 |
2,875.87 |
2,876.09 |
2,875.04 |
2,876.09 |
9.2K |
| 11:59 |
2,876.36 |
2,876.64 |
2,876.20 |
2,876.20 |
1.4K |
| 12:00 |
2,875.92 |
2,875.92 |
2,873.25 |
2,873.36 |
8.9K |
| 12:01 |
2,873.63 |
2,875.01 |
2,873.63 |
2,875.01 |
3.5K |
| 12:02 |
2,875.18 |
2,876.65 |
2,875.18 |
2,876.65 |
8.2K |
| 12:03 |
2,876.65 |
2,876.65 |
2,875.40 |
2,876.34 |
10.1K |
| 12:04 |
2,876.09 |
2,876.43 |
2,876.04 |
2,876.09 |
3.1K |
| 12:05 |
2,876.09 |
2,876.84 |
2,876.09 |
2,876.57 |
4.7K |
| 12:06 |
2,876.50 |
2,876.50 |
2,875.15 |
2,875.15 |
6.0K |
| 12:07 |
2,875.97 |
2,877.04 |
2,875.97 |
2,876.51 |
7.6K |
| 12:08 |
2,876.56 |
2,876.56 |
2,875.76 |
2,875.76 |
2.8K |
| 12:09 |
2,875.76 |
2,876.95 |
2,875.76 |
2,876.73 |
6.0K |
| 12:10 |
2,877.28 |
2,877.43 |
2,877.26 |
2,877.26 |
4.6K |
| 12:11 |
2,877.15 |
2,877.15 |
2,876.18 |
2,877.15 |
24.9K |
| 12:12 |
2,876.12 |
2,876.12 |
2,874.65 |
2,874.72 |
9.7K |
| 12:13 |
2,875.61 |
2,876.24 |
2,875.60 |
2,876.24 |
8.0K |
| 12:14 |
2,876.96 |
2,877.68 |
2,876.96 |
2,877.68 |
13.3K |
| 12:15 |
2,878.07 |
2,878.41 |
2,877.02 |
2,878.41 |
12.3K |
| 12:16 |
2,878.07 |
2,878.07 |
2,877.60 |
2,877.60 |
3.9K |
| 12:17 |
2,877.60 |
2,879.10 |
2,877.60 |
2,879.10 |
51.0K |
| 12:18 |
2,879.24 |
2,879.85 |
2,879.24 |
2,879.85 |
22.2K |
| 12:19 |
2,880.22 |
2,882.45 |
2,880.22 |
2,882.17 |
52.0K |
| 12:20 |
2,881.87 |
2,881.87 |
2,880.48 |
2,880.81 |
17.2K |
| 12:21 |
2,881.09 |
2,881.15 |
2,880.98 |
2,880.98 |
2.6K |
| 12:22 |
2,881.42 |
2,882.01 |
2,881.42 |
2,881.51 |
6.9K |
| 12:23 |
2,881.37 |
2,881.37 |
2,880.11 |
2,880.14 |
13.0K |
| 12:24 |
2,880.56 |
2,880.56 |
2,880.00 |
2,880.00 |
4.3K |
| 12:25 |
2,880.14 |
2,880.59 |
2,880.14 |
2,880.31 |
5.4K |
| 12:26 |
2,880.17 |
2,880.26 |
2,879.04 |
2,879.04 |
9.3K |
| 12:27 |
2,879.04 |
2,879.04 |
2,877.31 |
2,877.31 |
21.8K |
| 12:28 |
2,879.00 |
2,881.32 |
2,878.67 |
2,881.32 |
24.4K |
| 12:29 |
2,881.01 |
2,881.01 |
2,880.85 |
2,880.85 |
5.8K |
| 12:30 |
2,880.51 |
2,880.51 |
2,878.85 |
2,879.49 |
12.1K |
| 12:31 |
2,879.44 |
2,880.05 |
2,879.44 |
2,880.05 |
7.3K |
| 12:32 |
2,879.91 |
2,880.75 |
2,879.91 |
2,880.75 |
18.6K |
| 12:33 |
2,880.75 |
2,880.75 |
2,879.13 |
2,879.49 |
44.1K |
| 12:34 |
2,879.30 |
2,879.30 |
2,877.49 |
2,877.49 |
43.5K |
| 12:35 |
2,877.71 |
2,878.10 |
2,877.57 |
2,877.77 |
25.5K |
| 12:36 |
2,877.77 |
2,878.99 |
2,877.77 |
2,878.99 |
20.3K |
| 12:37 |
2,879.13 |
2,879.13 |
2,878.24 |
2,878.24 |
6.3K |
| 12:38 |
2,878.08 |
2,878.24 |
2,877.55 |
2,877.55 |
2.1K |
| 12:39 |
2,877.55 |
2,878.86 |
2,877.55 |
2,878.21 |
8.8K |
| 12:40 |
2,878.25 |
2,878.28 |
2,878.11 |
2,878.14 |
6.2K |
| 12:41 |
2,878.00 |
2,878.17 |
2,877.86 |
2,877.86 |
4.8K |
| 12:42 |
2,877.86 |
2,878.97 |
2,877.86 |
2,878.97 |
5.5K |
| 12:43 |
2,878.53 |
2,879.02 |
2,878.53 |
2,879.02 |
8.3K |
| 12:44 |
2,879.09 |
2,879.14 |
2,879.09 |
2,879.14 |
1.9K |
| 12:45 |
2,879.28 |
2,880.62 |
2,879.28 |
2,880.62 |
16.6K |
| 12:46 |
2,880.62 |
2,880.62 |
2,880.10 |
2,880.10 |
3.6K |
| 12:47 |
2,879.82 |
2,881.21 |
2,879.82 |
2,881.21 |
11.7K |
| 12:48 |
2,881.35 |
2,883.88 |
2,881.35 |
2,883.88 |
16.0K |
| 12:49 |
2,883.78 |
2,883.78 |
2,882.13 |
2,882.13 |
20.1K |
| 12:50 |
2,881.63 |
2,881.63 |
2,880.38 |
2,880.38 |
9.9K |
| 12:51 |
2,880.38 |
2,880.88 |
2,880.38 |
2,880.88 |
13.4K |
| 12:52 |
2,880.57 |
2,880.57 |
2,880.29 |
2,880.29 |
1.8K |
| 12:53 |
2,880.32 |
2,880.63 |
2,880.32 |
2,880.40 |
13.6K |
| 12:54 |
2,880.54 |
2,881.62 |
2,880.54 |
2,881.12 |
19.8K |
| 12:55 |
2,881.26 |
2,881.26 |
2,881.26 |
2,881.26 |
0.2K |
| 12:56 |
2,881.26 |
2,881.26 |
2,880.53 |
2,880.53 |
6.6K |
| 12:57 |
2,880.52 |
2,880.52 |
2,880.08 |
2,880.08 |
1.9K |
| 12:58 |
2,880.08 |
2,880.25 |
2,879.91 |
2,880.25 |
5.8K |
| 12:59 |
2,880.39 |
2,880.39 |
2,880.22 |
2,880.36 |
7.4K |
| 13:00 |
2,880.36 |
2,883.56 |
2,880.36 |
2,881.03 |
187.9K |
| 13:01 |
2,878.68 |
2,878.68 |
2,876.67 |
2,876.67 |
116.9K |
| 13:02 |
2,876.81 |
2,876.81 |
2,875.92 |
2,876.20 |
37.4K |
| 13:03 |
2,875.34 |
2,877.74 |
2,875.34 |
2,876.57 |
26.7K |
| 13:04 |
2,876.43 |
2,877.43 |
2,876.43 |
2,877.43 |
9.9K |
| 13:05 |
2,877.15 |
2,878.99 |
2,877.15 |
2,878.66 |
10.3K |
| 13:06 |
2,878.05 |
2,878.05 |
2,876.41 |
2,876.41 |
13.1K |
| 13:07 |
2,877.08 |
2,877.15 |
2,877.01 |
2,877.15 |
4.4K |
| 13:08 |
2,877.15 |
2,877.82 |
2,876.84 |
2,877.82 |
18.4K |
| 13:09 |
2,878.90 |
2,878.90 |
2,877.27 |
2,877.27 |
9.6K |
| 13:10 |
2,877.60 |
2,878.23 |
2,877.60 |
2,878.23 |
2.9K |
| 13:11 |
2,878.27 |
2,880.07 |
2,878.00 |
2,879.58 |
11.4K |
| 13:12 |
2,879.42 |
2,880.73 |
2,879.42 |
2,880.45 |
13.5K |
| 13:13 |
2,880.63 |
2,880.96 |
2,880.16 |
2,880.16 |
18.6K |
| 13:14 |
2,880.07 |
2,880.07 |
2,879.52 |
2,879.57 |
11.5K |
| 13:15 |
2,879.62 |
2,879.65 |
2,879.26 |
2,879.26 |
7.2K |
| 13:16 |
2,879.26 |
2,879.26 |
2,877.28 |
2,877.51 |
7.9K |
| 13:17 |
2,877.51 |
2,877.73 |
2,877.31 |
2,877.73 |
7.9K |
| 13:18 |
2,877.67 |
2,878.28 |
2,877.67 |
2,878.28 |
3.0K |
| 13:19 |
2,878.28 |
2,878.59 |
2,878.28 |
2,878.56 |
5.0K |
| 13:20 |
2,878.56 |
2,879.51 |
2,878.56 |
2,879.51 |
9.2K |
| 13:21 |
2,879.51 |
2,879.74 |
2,879.12 |
2,879.74 |
11.7K |
| 13:22 |
2,880.13 |
2,883.20 |
2,880.13 |
2,882.53 |
65.7K |
| 13:23 |
2,882.69 |
2,883.93 |
2,882.69 |
2,883.76 |
19.2K |
| 13:24 |
2,883.83 |
2,883.85 |
2,883.69 |
2,883.85 |
8.5K |
| 13:25 |
2,883.30 |
2,883.30 |
2,882.75 |
2,882.75 |
12.8K |
| 13:26 |
2,882.69 |
2,883.22 |
2,882.61 |
2,882.61 |
12.4K |
| 13:27 |
2,883.66 |
2,883.66 |
2,883.35 |
2,883.35 |
6.0K |
| 13:28 |
2,882.47 |
2,882.66 |
2,882.11 |
2,882.11 |
11.9K |
| 13:29 |
2,881.84 |
2,882.01 |
2,881.79 |
2,881.92 |
5.0K |
| 13:30 |
2,881.90 |
2,882.28 |
2,881.85 |
2,882.28 |
4.9K |
| 13:31 |
2,882.28 |
2,882.28 |
2,881.44 |
2,881.44 |
2.9K |
| 13:32 |
2,881.55 |
2,881.55 |
2,881.42 |
2,881.42 |
2.1K |
| 13:33 |
2,882.00 |
2,882.84 |
2,882.00 |
2,882.84 |
16.8K |
| 13:34 |
2,883.79 |
2,883.92 |
2,883.65 |
2,883.92 |
10.7K |
| 13:35 |
2,883.31 |
2,883.81 |
2,883.31 |
2,883.81 |
9.2K |
| 13:36 |
2,884.23 |
2,884.67 |
2,884.03 |
2,884.67 |
14.6K |
| 13:37 |
2,885.34 |
2,885.34 |
2,884.63 |
2,884.63 |
10.6K |
| 13:38 |
2,884.60 |
2,884.94 |
2,884.60 |
2,884.94 |
10.2K |
| 13:39 |
2,884.78 |
2,884.78 |
2,884.55 |
2,884.55 |
3.9K |
| 13:40 |
2,884.00 |
2,884.00 |
2,882.41 |
2,882.41 |
19.6K |
| 13:41 |
2,882.83 |
2,882.83 |
2,882.55 |
2,882.82 |
27.3K |
| 13:42 |
2,882.82 |
2,884.24 |
2,882.82 |
2,884.24 |
20.0K |
| 13:43 |
2,884.25 |
2,884.80 |
2,884.25 |
2,884.75 |
14.5K |
| 13:44 |
2,884.65 |
2,884.65 |
2,884.31 |
2,884.31 |
22.7K |
| 13:45 |
2,884.17 |
2,885.89 |
2,883.49 |
2,884.37 |
59.2K |
| 13:46 |
2,884.71 |
2,886.57 |
2,884.71 |
2,885.68 |
31.2K |
| 13:47 |
2,885.16 |
2,886.19 |
2,885.16 |
2,886.19 |
45.4K |
| 13:48 |
2,885.88 |
2,886.55 |
2,885.85 |
2,886.55 |
19.2K |
| 13:49 |
2,887.56 |
2,888.30 |
2,887.56 |
2,888.30 |
16.5K |
| 13:50 |
2,888.16 |
2,888.24 |
2,887.82 |
2,888.24 |
8.1K |
| 13:51 |
2,888.58 |
2,889.27 |
2,888.58 |
2,888.66 |
29.5K |
| 13:52 |
2,888.66 |
2,890.01 |
2,888.66 |
2,890.01 |
18.3K |
| 13:53 |
2,890.13 |
2,890.15 |
2,889.96 |
2,890.03 |
10.7K |
| 13:54 |
2,889.75 |
2,890.24 |
2,888.74 |
2,888.74 |
15.3K |
| 13:55 |
2,888.74 |
2,889.24 |
2,888.74 |
2,889.24 |
14.0K |
| 13:56 |
2,889.24 |
2,889.57 |
2,889.24 |
2,889.57 |
2.4K |
| 13:57 |
2,891.16 |
2,891.99 |
2,891.16 |
2,891.99 |
35.6K |
| 13:58 |
2,891.99 |
2,892.33 |
2,891.99 |
2,892.18 |
5.2K |
| 13:59 |
2,892.50 |
2,893.44 |
2,892.50 |
2,892.94 |
10.2K |
| 14:00 |
2,892.80 |
2,892.93 |
2,892.24 |
2,892.38 |
16.6K |
| 14:01 |
2,891.36 |
2,892.16 |
2,891.36 |
2,892.16 |
5.9K |
| 14:02 |
2,892.16 |
2,892.47 |
2,892.00 |
2,892.47 |
7.8K |
| 14:03 |
2,892.33 |
2,894.19 |
2,892.33 |
2,894.19 |
34.7K |
| 14:04 |
2,893.72 |
2,893.89 |
2,893.72 |
2,893.89 |
9.0K |
| 14:05 |
2,892.64 |
2,892.64 |
2,890.04 |
2,890.92 |
77.0K |
| 14:06 |
2,890.83 |
2,891.45 |
2,890.83 |
2,891.45 |
8.5K |
| 14:07 |
2,890.82 |
2,891.73 |
2,890.82 |
2,891.73 |
14.5K |
| 14:08 |
2,892.06 |
2,892.06 |
2,891.37 |
2,891.48 |
8.2K |
| 14:09 |
2,891.15 |
2,891.32 |
2,891.15 |
2,891.32 |
2.2K |
| 14:10 |
2,891.87 |
2,893.69 |
2,891.87 |
2,893.69 |
18.3K |
| 14:11 |
2,894.15 |
2,895.13 |
2,894.15 |
2,895.13 |
21.7K |
| 14:12 |
2,895.13 |
2,895.13 |
2,894.63 |
2,894.74 |
3.9K |
| 14:13 |
2,894.91 |
2,896.88 |
2,894.91 |
2,896.88 |
18.3K |
| 14:14 |
2,895.33 |
2,895.33 |
2,895.19 |
2,895.33 |
16.9K |
| 14:15 |
2,895.13 |
2,895.13 |
2,894.44 |
2,894.44 |
7.0K |
| 14:16 |
2,895.05 |
2,895.05 |
2,894.58 |
2,894.86 |
33.9K |
| 14:17 |
2,894.52 |
2,895.91 |
2,894.52 |
2,895.62 |
70.7K |
| 14:18 |
2,895.85 |
2,895.85 |
2,895.10 |
2,895.54 |
63.1K |
| 14:19 |
2,895.97 |
2,895.97 |
2,895.51 |
2,895.76 |
12.7K |
| 14:20 |
2,895.72 |
2,896.16 |
2,895.72 |
2,896.16 |
441.1K |
| 14:21 |
2,896.16 |
2,896.66 |
2,896.16 |
2,896.66 |
20.0K |
| 14:22 |
2,896.82 |
2,896.99 |
2,896.82 |
2,896.99 |
1.9K |
| 14:23 |
2,897.32 |
2,897.32 |
2,896.99 |
2,896.99 |
8.7K |
| 14:24 |
2,897.66 |
2,898.07 |
2,896.13 |
2,896.13 |
42.6K |
| 14:25 |
2,896.41 |
2,897.33 |
2,896.41 |
2,897.33 |
6.7K |
| 14:26 |
2,897.00 |
2,897.00 |
2,896.72 |
2,896.76 |
16.1K |
| 14:27 |
2,897.33 |
2,898.60 |
2,897.33 |
2,898.60 |
9.5K |
| 14:28 |
2,898.63 |
2,898.63 |
2,898.33 |
2,898.42 |
11.7K |
| 14:29 |
2,897.81 |
2,899.62 |
2,897.81 |
2,899.62 |
27.0K |
| 14:30 |
2,899.72 |
2,899.72 |
2,899.11 |
2,899.11 |
6.4K |
| 14:31 |
2,899.55 |
2,900.00 |
2,898.72 |
2,898.97 |
35.0K |
| 14:32 |
2,899.17 |
2,899.85 |
2,899.17 |
2,899.85 |
17.7K |
| 14:33 |
2,900.15 |
2,900.37 |
2,899.95 |
2,899.95 |
28.5K |
| 14:34 |
2,899.95 |
2,901.15 |
2,899.95 |
2,901.15 |
48.5K |
| 14:35 |
2,901.34 |
2,901.35 |
2,900.98 |
2,900.98 |
5.3K |
| 14:36 |
2,900.89 |
2,901.77 |
2,900.89 |
2,901.77 |
13.0K |
| 14:37 |
2,901.80 |
2,901.80 |
2,900.50 |
2,900.52 |
17.0K |
| 14:38 |
2,900.38 |
2,900.69 |
2,900.38 |
2,900.52 |
5.9K |
| 14:39 |
2,900.38 |
2,901.41 |
2,900.38 |
2,900.69 |
22.5K |
| 14:40 |
2,900.58 |
2,900.91 |
2,900.58 |
2,900.91 |
12.2K |
| 14:41 |
2,900.58 |
2,900.71 |
2,900.44 |
2,900.71 |
3.7K |
| 14:42 |
2,900.09 |
2,900.42 |
2,899.87 |
2,900.15 |
21.5K |
| 14:43 |
2,900.29 |
2,900.73 |
2,900.29 |
2,900.73 |
16.1K |
| 14:44 |
2,900.57 |
2,900.57 |
2,900.57 |
2,900.57 |
0.8K |
| 14:45 |
2,900.87 |
2,900.87 |
2,900.68 |
2,900.68 |
30.4K |
| 14:46 |
2,900.57 |
2,900.57 |
2,899.51 |
2,899.96 |
40.2K |
| 14:47 |
2,899.93 |
2,900.48 |
2,899.62 |
2,899.76 |
17.5K |
| 14:48 |
2,899.01 |
2,899.34 |
2,899.01 |
2,899.34 |
10.9K |
| 14:49 |
2,900.28 |
2,900.28 |
2,899.86 |
2,900.16 |
15.4K |
| 14:50 |
2,900.16 |
2,900.31 |
2,900.03 |
2,900.31 |
9.6K |
| 14:51 |
2,900.45 |
2,900.62 |
2,900.07 |
2,900.07 |
15.7K |
| 14:52 |
2,899.88 |
2,899.88 |
2,899.26 |
2,899.43 |
12.5K |
| 14:53 |
2,899.59 |
2,900.44 |
2,899.59 |
2,900.44 |
10.6K |
| 14:54 |
2,900.44 |
2,900.44 |
2,899.75 |
2,899.75 |
20.9K |
| 14:55 |
2,899.75 |
2,899.75 |
2,899.24 |
2,899.24 |
2.8K |
| 14:56 |
2,899.47 |
2,900.25 |
2,899.47 |
2,900.25 |
26.4K |
| 14:57 |
2,901.39 |
2,901.73 |
2,901.39 |
2,901.45 |
46.6K |
| 14:58 |
2,902.59 |
2,902.59 |
2,901.59 |
2,902.43 |
159.2K |
| 14:59 |
2,902.26 |
2,903.31 |
2,901.89 |
2,901.89 |
59.7K |
| 15:00 |
2,901.89 |
2,901.89 |
2,900.28 |
2,900.69 |
604.9K |
| 15:01 |
2,904.19 |
2,904.19 |
2,902.33 |
2,902.33 |
48.8K |
| 15:02 |
2,903.66 |
2,903.66 |
2,903.18 |
2,903.18 |
16.5K |
| 15:03 |
2,903.32 |
2,903.32 |
2,902.46 |
2,902.46 |
21.4K |
| 15:04 |
2,902.24 |
2,902.24 |
2,902.24 |
2,902.24 |
6.5K |
| 15:05 |
2,902.03 |
2,902.10 |
2,901.80 |
2,901.95 |
16.3K |
| 15:06 |
2,901.77 |
2,901.77 |
2,901.36 |
2,901.64 |
22.8K |
| 15:07 |
2,901.71 |
2,903.31 |
2,901.71 |
2,903.31 |
14.4K |
| 15:08 |
2,903.31 |
2,903.31 |
2,902.97 |
2,902.97 |
26.7K |
| 15:09 |
2,902.53 |
2,903.98 |
2,902.53 |
2,903.98 |
10.3K |
| 15:10 |
2,903.87 |
2,904.14 |
2,903.70 |
2,903.87 |
11.4K |
| 15:11 |
2,903.72 |
2,904.82 |
2,903.72 |
2,904.43 |
21.8K |
| 15:12 |
2,904.43 |
2,904.44 |
2,904.32 |
2,904.44 |
16.7K |
| 15:13 |
2,904.41 |
2,904.80 |
2,904.08 |
2,904.42 |
11.5K |
| 15:14 |
2,904.68 |
2,904.68 |
2,903.58 |
2,903.58 |
20.2K |
| 15:15 |
2,903.62 |
2,903.83 |
2,903.59 |
2,903.59 |
5.9K |
| 15:16 |
2,903.49 |
2,904.21 |
2,903.49 |
2,904.21 |
18.9K |
| 15:17 |
2,904.88 |
2,905.60 |
2,904.88 |
2,905.60 |
16.9K |
| 15:18 |
2,905.33 |
2,905.33 |
2,902.81 |
2,902.81 |
27.1K |
| 15:19 |
2,902.81 |
2,903.54 |
2,902.81 |
2,903.19 |
19.0K |
| 15:20 |
2,902.96 |
2,902.96 |
2,902.53 |
2,902.53 |
10.5K |
| 15:21 |
2,902.11 |
2,902.65 |
2,902.11 |
2,902.65 |
35.4K |
| 15:22 |
2,902.99 |
2,903.30 |
2,902.58 |
2,902.58 |
28.2K |
| 15:23 |
2,901.53 |
2,901.71 |
2,900.99 |
2,900.99 |
14.3K |
| 15:24 |
2,901.20 |
2,901.20 |
2,900.73 |
2,900.73 |
19.4K |
| 15:25 |
2,900.87 |
2,900.87 |
2,899.36 |
2,899.62 |
27.0K |
| 15:26 |
2,899.59 |
2,901.50 |
2,899.59 |
2,901.00 |
36.2K |
| 15:27 |
2,900.64 |
2,900.64 |
2,900.17 |
2,900.20 |
18.5K |
| 15:28 |
2,899.95 |
2,900.51 |
2,899.95 |
2,900.51 |
12.1K |
| 15:29 |
2,900.53 |
2,900.53 |
2,898.49 |
2,898.49 |
26.3K |
| 15:30 |
2,898.15 |
2,898.80 |
2,898.15 |
2,898.80 |
9.8K |
| 15:31 |
2,898.80 |
2,899.20 |
2,898.39 |
2,899.20 |
16.2K |
| 15:32 |
2,899.81 |
2,899.95 |
2,899.27 |
2,899.66 |
19.4K |
| 15:33 |
2,899.63 |
2,899.89 |
2,899.61 |
2,899.89 |
26.3K |
| 15:34 |
2,899.82 |
2,900.03 |
2,898.04 |
2,898.04 |
35.9K |
| 15:35 |
2,897.88 |
2,897.91 |
2,896.87 |
2,896.89 |
13.2K |
| 15:36 |
2,896.78 |
2,898.11 |
2,896.78 |
2,898.11 |
13.4K |
| 15:37 |
2,897.59 |
2,898.45 |
2,897.42 |
2,897.89 |
21.2K |
| 15:38 |
2,897.88 |
2,898.14 |
2,897.64 |
2,897.64 |
12.2K |
| 15:39 |
2,897.50 |
2,898.22 |
2,897.39 |
2,897.39 |
10.1K |
| 15:40 |
2,897.92 |
2,897.92 |
2,896.64 |
2,897.43 |
27.5K |
| 15:41 |
2,896.79 |
2,896.86 |
2,896.79 |
2,896.86 |
11.9K |
| 15:42 |
2,897.44 |
2,897.44 |
2,896.95 |
2,897.28 |
47.1K |
| 15:43 |
2,897.61 |
2,900.19 |
2,897.61 |
2,900.19 |
83.4K |
| 15:44 |
2,900.34 |
2,900.34 |
2,899.89 |
2,900.11 |
29.0K |
| 15:45 |
2,900.22 |
2,900.22 |
2,898.45 |
2,898.45 |
26.4K |
| 15:46 |
2,898.76 |
2,899.59 |
2,898.76 |
2,899.59 |
20.1K |
| 15:47 |
2,901.03 |
2,901.03 |
2,899.96 |
2,899.96 |
27.1K |
| 15:48 |
2,900.10 |
2,900.10 |
2,898.13 |
2,898.16 |
38.7K |
| 15:49 |
2,897.99 |
2,898.94 |
2,897.99 |
2,898.94 |
44.8K |
| 15:50 |
2,898.98 |
2,898.98 |
2,895.20 |
2,895.34 |
215.2K |
| 15:51 |
2,894.97 |
2,895.28 |
2,894.97 |
2,895.17 |
69.9K |
| 15:52 |
2,896.42 |
2,897.01 |
2,896.26 |
2,897.01 |
156.3K |
| 15:53 |
2,897.22 |
2,897.43 |
2,896.88 |
2,897.16 |
74.7K |
| 15:54 |
2,896.99 |
2,897.86 |
2,896.99 |
2,897.63 |
66.5K |
| 15:55 |
2,897.79 |
2,897.79 |
2,896.21 |
2,896.51 |
134.0K |
| 15:56 |
2,897.01 |
2,897.59 |
2,896.92 |
2,897.51 |
101.8K |
| 15:57 |
2,897.42 |
2,897.51 |
2,897.27 |
2,897.41 |
124.3K |
| 15:58 |
2,897.85 |
2,897.85 |
2,897.32 |
2,897.79 |
108.0K |
| 15:59 |
2,898.23 |
2,898.77 |
2,897.64 |
2,898.19 |
152.5K |
| 16:00 |
2,897.94 |
2,899.41 |
2,897.94 |
2,899.41 |
3,887.8K |
| 16:01 |
2,899.41 |
2,899.41 |
2,899.41 |
2,899.41 |
34.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|